9696 (株)ウィザス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 535 | 539 | 535 | 539 | 300 | 539 |
| 2006-12-28 | 537 | 540 | 532 | 535 | 3,200 | 535 |
| 2006-12-27 | 524 | 540 | 524 | 537 | 2,100 | 537 |
| 2006-12-26 | 539 | 539 | 520 | 539 | 5,500 | 539 |
| 2006-12-25 | 531 | 535 | 530 | 534 | 5,100 | 534 |
| 2006-12-22 | 536 | 539 | 534 | 534 | 3,400 | 534 |
| 2006-12-21 | 539 | 539 | 534 | 539 | 3,600 | 539 |
| 2006-12-20 | 539 | 539 | 526 | 539 | 10,900 | 539 |
| 2006-12-19 | 537 | 540 | 533 | 540 | 5,600 | 540 |
| 2006-12-18 | 536 | 540 | 536 | 537 | 4,800 | 537 |
| 2006-12-15 | 522 | 538 | 522 | 535 | 12,700 | 535 |
| 2006-12-14 | 523 | 523 | 517 | 522 | 4,300 | 522 |
| 2006-12-13 | 525 | 526 | 522 | 525 | 4,300 | 525 |
| 2006-12-12 | 530 | 530 | 522 | 525 | 5,700 | 525 |
| 2006-12-11 | 516 | 524 | 516 | 520 | 5,700 | 520 |
| 2006-12-08 | 528 | 528 | 515 | 516 | 1,300 | 516 |
| 2006-12-07 | 515 | 525 | 515 | 523 | 6,200 | 523 |
| 2006-12-06 | 510 | 513 | 505 | 513 | 8,700 | 513 |
| 2006-12-05 | 503 | 508 | 503 | 505 | 6,500 | 505 |
| 2006-12-04 | 500 | 505 | 497 | 497 | 7,300 | 497 |
| 2006-12-01 | 501 | 508 | 500 | 508 | 7,300 | 508 |
| 2006-11-30 | 505 | 509 | 504 | 505 | 2,900 | 505 |
| 2006-11-29 | 510 | 510 | 509 | 509 | 400 | 509 |
| 2006-11-28 | 511 | 511 | 500 | 509 | 2,900 | 509 |
| 2006-11-27 | 501 | 512 | 501 | 512 | 6,500 | 512 |
| 2006-11-24 | 498 | 500 | 496 | 496 | 3,500 | 496 |
| 2006-11-22 | 496 | 496 | 493 | 496 | 3,000 | 496 |
| 2006-11-21 | 508 | 508 | 495 | 496 | 3,900 | 496 |
| 2006-11-20 | 522 | 522 | 505 | 510 | 2,100 | 510 |
| 2006-11-17 | 513 | 523 | 510 | 523 | 5,500 | 523 |
| 2006-11-16 | 528 | 529 | 520 | 525 | 5,400 | 525 |
| 2006-11-15 | 530 | 530 | 520 | 527 | 2,400 | 527 |
| 2006-11-14 | 535 | 535 | 521 | 530 | 4,400 | 530 |
| 2006-11-13 | 540 | 550 | 515 | 539 | 8,600 | 539 |
| 2006-11-10 | 513 | 530 | 510 | 530 | 16,100 | 530 |
| 2006-11-09 | 512 | 514 | 502 | 513 | 1,200 | 513 |
| 2006-11-08 | 500 | 514 | 500 | 512 | 2,100 | 512 |
| 2006-11-07 | 492 | 509 | 492 | 509 | 1,500 | 509 |
| 2006-11-06 | 491 | 499 | 488 | 499 | 4,300 | 499 |
| 2006-11-02 | 503 | 505 | 491 | 491 | 10,400 | 491 |
| 2006-11-01 | 507 | 514 | 500 | 503 | 8,600 | 503 |
| 2006-10-31 | 508 | 511 | 508 | 510 | 5,900 | 510 |
| 2006-10-30 | 521 | 521 | 510 | 510 | 12,700 | 510 |
| 2006-10-27 | 507 | 520 | 507 | 520 | 1,400 | 520 |
| 2006-10-26 | 520 | 520 | 513 | 513 | 8,800 | 513 |
| 2006-10-25 | 520 | 520 | 507 | 511 | 8,900 | 511 |
| 2006-10-24 | 520 | 522 | 513 | 513 | 7,800 | 513 |
| 2006-10-23 | 513 | 523 | 513 | 517 | 1,500 | 517 |
| 2006-10-20 | 524 | 524 | 511 | 517 | 8,000 | 517 |
| 2006-10-19 | 522 | 522 | 516 | 516 | 4,200 | 516 |
| 2006-10-18 | 520 | 523 | 512 | 522 | 1,200 | 522 |
| 2006-10-17 | 521 | 521 | 511 | 511 | 1,800 | 511 |
| 2006-10-16 | 529 | 529 | 510 | 511 | 1,500 | 511 |
| 2006-10-13 | 510 | 540 | 509 | 513 | 5,800 | 513 |
| 2006-10-12 | 525 | 525 | 499 | 509 | 9,100 | 509 |
| 2006-10-11 | 535 | 535 | 526 | 534 | 4,300 | 534 |
| 2006-10-10 | 525 | 538 | 525 | 535 | 7,600 | 535 |
| 2006-10-06 | 538 | 538 | 530 | 535 | 5,900 | 535 |
| 2006-10-05 | 541 | 548 | 533 | 539 | 1,500 | 539 |
| 2006-10-04 | 533 | 534 | 530 | 531 | 6,400 | 531 |
| 2006-10-03 | 533 | 533 | 531 | 533 | 3,800 | 533 |
| 2006-10-02 | 531 | 539 | 530 | 533 | 3,900 | 533 |
| 2006-09-29 | 523 | 530 | 523 | 525 | 2,900 | 525 |
| 2006-09-28 | 513 | 522 | 513 | 521 | 4,500 | 521 |
| 2006-09-27 | 520 | 523 | 520 | 521 | 1,700 | 521 |
| 2006-09-26 | 532 | 532 | 530 | 530 | 5,300 | 530 |
| 2006-09-25 | 530 | 538 | 530 | 530 | 3,700 | 530 |
| 2006-09-22 | 537 | 543 | 525 | 543 | 2,700 | 543 |
| 2006-09-21 | 550 | 550 | 537 | 538 | 4,100 | 538 |
| 2006-09-20 | 543 | 550 | 543 | 550 | 13,800 | 550 |
| 2006-09-19 | 575 | 575 | 545 | 550 | 18,000 | 550 |
| 2006-09-15 | 584 | 584 | 570 | 575 | 4,400 | 575 |
| 2006-09-14 | 590 | 590 | 585 | 586 | 2,100 | 586 |
| 2006-09-13 | 552 | 589 | 552 | 587 | 11,900 | 587 |
| 2006-09-12 | 585 | 589 | 570 | 570 | 8,800 | 570 |
| 2006-09-11 | 569 | 586 | 567 | 584 | 5,900 | 584 |
| 2006-09-08 | 566 | 569 | 562 | 569 | 3,700 | 569 |
| 2006-09-07 | 569 | 570 | 562 | 567 | 2,700 | 567 |
| 2006-09-06 | 566 | 573 | 560 | 564 | 6,700 | 564 |
| 2006-09-05 | 570 | 573 | 566 | 566 | 1,700 | 566 |
| 2006-09-04 | 574 | 574 | 566 | 566 | 8,300 | 566 |
| 2006-09-01 | 564 | 574 | 555 | 564 | 10,100 | 564 |
| 2006-08-31 | 555 | 560 | 550 | 554 | 3,000 | 554 |
| 2006-08-30 | 538 | 561 | 538 | 546 | 5,000 | 546 |
| 2006-08-29 | 553 | 555 | 540 | 542 | 11,400 | 542 |
| 2006-08-28 | 550 | 554 | 540 | 553 | 19,800 | 553 |
| 2006-08-25 | 528 | 540 | 521 | 540 | 10,800 | 540 |
| 2006-08-24 | 520 | 530 | 511 | 530 | 20,800 | 530 |
| 2006-08-23 | 528 | 528 | 519 | 521 | 14,300 | 521 |
| 2006-08-22 | 520 | 525 | 517 | 522 | 10,200 | 522 |
| 2006-08-21 | 510 | 524 | 510 | 517 | 16,000 | 517 |
| 2006-08-18 | 510 | 515 | 506 | 510 | 10,400 | 510 |
| 2006-08-17 | 515 | 523 | 506 | 515 | 7,500 | 515 |
| 2006-08-16 | 500 | 515 | 500 | 510 | 25,800 | 510 |
| 2006-08-15 | 493 | 519 | 493 | 500 | 33,400 | 500 |
| 2006-08-14 | 481 | 510 | 481 | 489 | 24,800 | 489 |
| 2006-08-11 | 481 | 481 | 475 | 477 | 7,400 | 477 |
| 2006-08-10 | 482 | 490 | 480 | 481 | 14,900 | 481 |
| 2006-08-09 | 498 | 498 | 484 | 490 | 9,600 | 490 |
| 2006-08-08 | 498 | 502 | 498 | 498 | 5,200 | 498 |
| 2006-08-07 | 501 | 501 | 500 | 501 | 1,200 | 501 |
| 2006-08-04 | 498 | 505 | 496 | 498 | 2,200 | 498 |
| 2006-08-03 | 500 | 503 | 496 | 500 | 3,500 | 500 |
| 2006-08-02 | 484 | 501 | 480 | 500 | 25,100 | 500 |
| 2006-08-01 | 503 | 504 | 480 | 483 | 20,000 | 483 |
| 2006-07-31 | 504 | 505 | 500 | 502 | 24,600 | 502 |
| 2006-07-28 | 502 | 505 | 500 | 502 | 8,300 | 502 |
| 2006-07-27 | 500 | 520 | 500 | 502 | 15,700 | 502 |
| 2006-07-26 | 520 | 520 | 500 | 502 | 25,800 | 502 |
| 2006-07-25 | 546 | 550 | 529 | 529 | 4,600 | 529 |
| 2006-07-24 | 563 | 563 | 550 | 550 | 4,100 | 550 |
| 2006-07-21 | 565 | 565 | 562 | 565 | 7,100 | 565 |
| 2006-07-20 | 580 | 580 | 563 | 563 | 2,900 | 563 |
| 2006-07-19 | 565 | 565 | 559 | 565 | 8,500 | 565 |
| 2006-07-18 | 585 | 585 | 563 | 563 | 2,300 | 563 |
| 2006-07-14 | 590 | 590 | 588 | 588 | 400 | 588 |
| 2006-07-13 | 606 | 606 | 591 | 591 | 2,500 | 591 |
| 2006-07-12 | 600 | 600 | 595 | 595 | 5,200 | 595 |
| 2006-07-11 | 600 | 600 | 595 | 597 | 1,900 | 597 |
| 2006-07-10 | 570 | 600 | 567 | 600 | 8,700 | 600 |
| 2006-07-07 | 609 | 610 | 590 | 598 | 5,200 | 598 |
| 2006-07-06 | 610 | 610 | 603 | 609 | 800 | 609 |
| 2006-07-05 | 609 | 610 | 602 | 608 | 6,200 | 608 |
| 2006-07-04 | 620 | 620 | 601 | 604 | 9,900 | 604 |
| 2006-07-03 | 614 | 614 | 577 | 609 | 29,000 | 609 |
| 2006-06-30 | 565 | 584 | 565 | 574 | 11,300 | 574 |
| 2006-06-29 | 561 | 565 | 558 | 565 | 10,900 | 565 |
| 2006-06-28 | 569 | 570 | 553 | 570 | 11,600 | 570 |
| 2006-06-27 | 575 | 575 | 567 | 570 | 14,700 | 570 |
| 2006-06-26 | 585 | 585 | 575 | 575 | 10,400 | 575 |
| 2006-06-23 | 585 | 585 | 571 | 575 | 5,000 | 575 |
| 2006-06-22 | 590 | 590 | 577 | 590 | 11,900 | 590 |
| 2006-06-21 | 600 | 600 | 561 | 590 | 10,400 | 590 |
| 2006-06-20 | 615 | 615 | 600 | 602 | 16,100 | 602 |
| 2006-06-19 | 611 | 631 | 605 | 605 | 14,300 | 605 |
| 2006-06-16 | 611 | 611 | 601 | 607 | 14,500 | 607 |
| 2006-06-15 | 631 | 631 | 602 | 602 | 800 | 602 |
| 2006-06-14 | 640 | 640 | 634 | 635 | 500 | 635 |
| 2006-06-13 | 642 | 642 | 642 | 642 | 7,300 | 642 |
| 2006-06-12 | 596 | 637 | 596 | 637 | 400 | 637 |
| 2006-06-09 | 590 | 595 | 590 | 595 | 400 | 595 |
| 2006-06-08 | 600 | 600 | 590 | 595 | 3,700 | 595 |
| 2006-06-07 | 600 | 600 | 594 | 600 | 2,400 | 600 |
| 2006-06-06 | 591 | 614 | 591 | 610 | 2,300 | 610 |
| 2006-06-05 | 620 | 625 | 600 | 601 | 7,600 | 601 |
| 2006-06-02 | 621 | 621 | 600 | 614 | 4,500 | 614 |
| 2006-06-01 | 640 | 640 | 630 | 630 | 1,000 | 630 |
| 2006-05-31 | 640 | 643 | 637 | 640 | 2,200 | 640 |
| 2006-05-30 | 650 | 650 | 650 | 650 | 1,300 | 650 |
| 2006-05-29 | 649 | 655 | 640 | 650 | 3,000 | 650 |
| 2006-05-26 | 635 | 660 | 625 | 650 | 8,000 | 650 |
| 2006-05-25 | 670 | 675 | 665 | 665 | 2,100 | 665 |
| 2006-05-24 | 669 | 695 | 669 | 690 | 3,300 | 690 |
| 2006-05-23 | 680 | 695 | 670 | 690 | 8,600 | 690 |
| 2006-05-22 | 700 | 725 | 700 | 700 | 10,200 | 700 |
| 2006-05-19 | 675 | 720 | 675 | 700 | 6,800 | 700 |
| 2006-05-18 | 690 | 690 | 601 | 640 | 19,900 | 640 |
| 2006-05-17 | 715 | 715 | 695 | 695 | 5,100 | 695 |
| 2006-05-16 | 730 | 730 | 690 | 700 | 4,100 | 700 |
| 2006-05-15 | 738 | 738 | 715 | 715 | 8,900 | 715 |
| 2006-05-12 | 740 | 740 | 732 | 732 | 3,900 | 732 |
| 2006-05-11 | 740 | 745 | 740 | 740 | 3,900 | 740 |
| 2006-05-10 | 745 | 745 | 740 | 740 | 2,700 | 740 |
| 2006-05-09 | 748 | 748 | 745 | 745 | 2,000 | 745 |
| 2006-05-08 | 748 | 748 | 746 | 746 | 3,700 | 746 |
| 2006-05-02 | 760 | 760 | 743 | 752 | 4,300 | 752 |
| 2006-05-01 | 760 | 776 | 745 | 760 | 16,000 | 760 |
| 2006-04-28 | 756 | 760 | 751 | 760 | 2,400 | 760 |
| 2006-04-27 | 753 | 758 | 750 | 756 | 4,700 | 756 |
| 2006-04-26 | 751 | 764 | 750 | 750 | 8,400 | 750 |
| 2006-04-25 | 755 | 765 | 755 | 759 | 2,300 | 759 |
| 2006-04-24 | 746 | 775 | 746 | 750 | 6,500 | 750 |
| 2006-04-21 | 758 | 772 | 756 | 756 | 4,600 | 756 |
| 2006-04-20 | 758 | 774 | 750 | 756 | 38,100 | 756 |
| 2006-04-19 | 798 | 810 | 752 | 752 | 28,500 | 752 |
| 2006-04-18 | 768 | 787 | 766 | 787 | 11,900 | 787 |
| 2006-04-17 | 766 | 779 | 766 | 768 | 3,900 | 768 |
| 2006-04-14 | 768 | 768 | 765 | 765 | 11,100 | 765 |
| 2006-04-13 | 768 | 769 | 767 | 767 | 3,100 | 767 |
| 2006-04-12 | 767 | 774 | 765 | 774 | 3,100 | 774 |
| 2006-04-11 | 780 | 780 | 768 | 775 | 8,900 | 775 |
| 2006-04-10 | 773 | 775 | 767 | 772 | 7,700 | 772 |
| 2006-04-07 | 775 | 775 | 765 | 772 | 6,700 | 772 |
| 2006-04-06 | 770 | 770 | 761 | 770 | 5,300 | 770 |
| 2006-04-05 | 775 | 775 | 770 | 775 | 6,200 | 775 |
| 2006-04-04 | 775 | 775 | 766 | 775 | 6,700 | 775 |
| 2006-04-03 | 759 | 780 | 756 | 775 | 20,000 | 775 |
| 2006-03-31 | 760 | 760 | 756 | 756 | 4,200 | 756 |
| 2006-03-30 | 775 | 775 | 760 | 760 | 9,100 | 760 |
| 2006-03-29 | 750 | 770 | 747 | 770 | 18,200 | 770 |
| 2006-03-28 | 746 | 760 | 735 | 749 | 18,800 | 749 |
| 2006-03-27 | 730 | 739 | 730 | 730 | 11,000 | 730 |
| 2006-03-24 | 721 | 730 | 720 | 721 | 22,700 | 721 |
| 2006-03-23 | 721 | 729 | 720 | 720 | 8,800 | 720 |
| 2006-03-22 | 722 | 730 | 720 | 720 | 13,000 | 720 |
| 2006-03-20 | 720 | 720 | 710 | 716 | 6,500 | 716 |
| 2006-03-17 | 725 | 727 | 718 | 718 | 9,300 | 718 |
| 2006-03-16 | 730 | 730 | 702 | 726 | 11,500 | 726 |
| 2006-03-15 | 724 | 730 | 711 | 729 | 9,000 | 729 |
| 2006-03-14 | 720 | 720 | 703 | 720 | 11,800 | 720 |
| 2006-03-13 | 738 | 739 | 720 | 720 | 13,300 | 720 |
| 2006-03-10 | 718 | 730 | 718 | 725 | 2,600 | 725 |
| 2006-03-09 | 731 | 740 | 731 | 739 | 6,400 | 739 |
| 2006-03-08 | 738 | 738 | 730 | 730 | 600 | 730 |
| 2006-03-07 | 734 | 740 | 730 | 739 | 6,000 | 739 |
| 2006-03-06 | 722 | 738 | 700 | 738 | 2,000 | 738 |
| 2006-03-03 | 719 | 735 | 717 | 735 | 1,300 | 735 |
| 2006-03-02 | 726 | 740 | 726 | 739 | 2,900 | 739 |
| 2006-03-01 | 740 | 740 | 720 | 729 | 3,000 | 729 |
| 2006-02-28 | 740 | 740 | 727 | 730 | 5,500 | 730 |
| 2006-02-27 | 711 | 725 | 711 | 725 | 2,600 | 725 |
| 2006-02-24 | 715 | 720 | 700 | 701 | 7,300 | 701 |
| 2006-02-23 | 690 | 700 | 690 | 700 | 6,600 | 700 |
| 2006-02-22 | 666 | 680 | 666 | 670 | 6,900 | 670 |
| 2006-02-21 | 640 | 670 | 635 | 670 | 9,400 | 670 |
| 2006-02-20 | 691 | 695 | 681 | 690 | 13,000 | 690 |
| 2006-02-17 | 686 | 700 | 686 | 700 | 7,500 | 700 |
| 2006-02-16 | 685 | 686 | 682 | 684 | 8,400 | 684 |
| 2006-02-15 | 700 | 720 | 682 | 682 | 30,300 | 682 |
| 2006-02-14 | 681 | 682 | 640 | 682 | 26,100 | 682 |
| 2006-02-13 | 781 | 781 | 720 | 740 | 24,000 | 740 |
| 2006-02-10 | 787 | 787 | 775 | 781 | 5,600 | 781 |
| 2006-02-09 | 781 | 795 | 781 | 786 | 2,100 | 786 |
| 2006-02-08 | 803 | 808 | 782 | 798 | 5,100 | 798 |
| 2006-02-07 | 815 | 815 | 800 | 813 | 7,700 | 813 |
| 2006-02-06 | 825 | 825 | 778 | 815 | 15,400 | 815 |
| 2006-02-03 | 830 | 830 | 820 | 830 | 4,800 | 830 |
| 2006-02-02 | 849 | 849 | 830 | 830 | 11,500 | 830 |
| 2006-02-01 | 830 | 845 | 815 | 839 | 32,000 | 839 |
| 2006-01-31 | 799 | 825 | 799 | 810 | 27,000 | 810 |
| 2006-01-30 | 775 | 800 | 775 | 777 | 16,600 | 777 |
| 2006-01-27 | 742 | 768 | 742 | 768 | 11,200 | 768 |
| 2006-01-26 | 735 | 760 | 731 | 760 | 14,300 | 760 |
| 2006-01-25 | 741 | 765 | 741 | 765 | 15,100 | 765 |
| 2006-01-24 | 730 | 759 | 720 | 742 | 9,600 | 742 |
| 2006-01-23 | 715 | 736 | 700 | 730 | 15,500 | 730 |
| 2006-01-20 | 780 | 789 | 765 | 775 | 10,300 | 775 |
| 2006-01-19 | 710 | 790 | 710 | 770 | 15,200 | 770 |
| 2006-01-18 | 765 | 765 | 675 | 710 | 31,900 | 710 |
| 2006-01-17 | 792 | 795 | 773 | 775 | 15,000 | 775 |
| 2006-01-16 | 792 | 820 | 790 | 820 | 60,600 | 820 |
| 2006-01-13 | 790 | 795 | 765 | 795 | 35,300 | 795 |
| 2006-01-12 | 750 | 776 | 750 | 770 | 41,900 | 770 |
| 2006-01-11 | 755 | 760 | 749 | 760 | 26,600 | 760 |
| 2006-01-10 | 755 | 771 | 743 | 765 | 40,200 | 765 |
| 2006-01-06 | 752 | 755 | 745 | 755 | 6,700 | 755 |
| 2006-01-05 | 737 | 760 | 737 | 751 | 22,100 | 751 |
| 2006-01-04 | 745 | 745 | 735 | 741 | 14,200 | 741 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
